Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 3.7800 | 3.7800 | 3.6400 | 3.6600 | 3.6600 | 200 |
May 20, 2024 | 3.8600 | 3.8600 | 3.6600 | 3.7000 | 3.7000 | - |
May 17, 2024 | 3.8200 | 3.8200 | 3.6800 | 3.7000 | 3.7000 | - |
May 16, 2024 | 3.8200 | 3.8200 | 3.6600 | 3.6600 | 3.6600 | - |
May 15, 2024 | 3.8800 | 3.8800 | 3.6400 | 3.6400 | 3.6400 | - |
May 14, 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | - |
May 13, 2024 | 3.7200 | 3.7200 | 3.5200 | 3.5200 | 3.5200 | - |
May 10, 2024 | 3.7400 | 3.7400 | 3.5000 | 3.5600 | 3.5600 | - |
May 09, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
May 08, 2024 | 3.7600 | 3.7600 | 3.5200 | 3.5200 | 3.5200 | - |
May 07, 2024 | 3.8000 | 3.8000 | 3.5800 | 3.5800 | 3.5800 | - |
May 06, 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6000 | 3.6000 | - |
May 03, 2024 | 3.6800 | 3.6800 | 3.5400 | 3.5400 | 3.5400 | - |
May 02, 2024 | 3.6200 | 3.6200 | 3.4200 | 3.4600 | 3.4600 | - |
Apr 30, 2024 | 3.6200 | 3.6200 | 3.3800 | 3.4200 | 3.4200 | - |
Apr 29, 2024 | 3.6000 | 3.6000 | 3.3200 | 3.3800 | 3.3800 | - |
Apr 26, 2024 | 3.5400 | 3.5400 | 3.2600 | 3.3600 | 3.3600 | - |
Apr 26, 2024 | 0.064 Dividend | |||||
Apr 25, 2024 | 3.5800 | 3.5800 | 3.2800 | 3.3200 | 3.2560 | - |
Apr 24, 2024 | 3.6800 | 3.6800 | 3.4000 | 3.5200 | 3.4521 | - |
Apr 23, 2024 | 3.7000 | 3.7000 | 3.5600 | 3.5600 | 3.4914 | - |
Apr 22, 2024 | 3.8200 | 3.8200 | 3.4600 | 3.4600 | 3.3933 | - |
Apr 19, 2024 | 3.9200 | 3.9200 | 3.6400 | 3.6400 | 3.5698 | - |
Apr 18, 2024 | 3.9600 | 3.9600 | 3.7200 | 3.7200 | 3.6483 | - |
Apr 17, 2024 | 3.8800 | 3.8800 | 3.7200 | 3.7200 | 3.6483 | - |
Apr 16, 2024 | 3.9400 | 3.9400 | 3.7200 | 3.7200 | 3.6483 | - |
Apr 15, 2024 | 3.9000 | 3.9000 | 3.7400 | 3.7400 | 3.6679 | - |
Apr 12, 2024 | 3.9200 | 3.9200 | 3.7400 | 3.7400 | 3.6679 | - |
Apr 11, 2024 | 3.9600 | 3.9600 | 3.7200 | 3.7600 | 3.6875 | - |
Apr 10, 2024 | 3.8800 | 3.8800 | 3.7200 | 3.7400 | 3.6679 | - |
Apr 09, 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7200 | 3.6483 | - |
Apr 08, 2024 | 3.9800 | 3.9800 | 3.7400 | 3.8000 | 3.7267 | - |
Apr 05, 2024 | 3.9800 | 3.9800 | 3.7800 | 3.7800 | 3.7071 | - |
Apr 04, 2024 | 3.9800 | 3.9800 | 3.7400 | 3.7400 | 3.6679 | - |
Apr 03, 2024 | 3.9600 | 3.9600 | 3.7400 | 3.7400 | 3.6679 | - |
Apr 02, 2024 | 3.9800 | 3.9800 | 3.7000 | 3.7000 | 3.6287 | - |
Mar 28, 2024 | 3.9800 | 3.9800 | 3.8200 | 3.8200 | 3.7464 | - |
Mar 27, 2024 | 3.8400 | 3.8400 | 3.7200 | 3.7200 | 3.6483 | - |
Mar 26, 2024 | 3.8600 | 3.8600 | 3.5800 | 3.5800 | 3.5110 | - |
Mar 25, 2024 | 3.8600 | 3.8600 | 3.7000 | 3.7000 | 3.6287 | 200 |
Mar 22, 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7000 | 3.6287 | - |
Mar 21, 2024 | 3.9400 | 3.9400 | 3.6600 | 3.6800 | 3.6091 | - |
Mar 20, 2024 | 3.8200 | 3.8200 | 3.6600 | 3.6600 | 3.5894 | - |
Mar 19, 2024 | 3.8800 | 3.8800 | 3.6200 | 3.6600 | 3.5894 | - |
Mar 18, 2024 | 3.8600 | 3.8600 | 3.6400 | 3.6400 | 3.5698 | - |
Mar 15, 2024 | 3.9600 | 3.9600 | 3.7000 | 3.7000 | 3.6287 | - |
Mar 14, 2024 | 3.9600 | 3.9600 | 3.7800 | 3.7800 | 3.7071 | - |
Mar 13, 2024 | 4.1400 | 4.1400 | 3.8000 | 3.8000 | 3.7267 | - |
Mar 12, 2024 | 4.1800 | 4.1800 | 3.9000 | 3.9000 | 3.8248 | - |
Mar 11, 2024 | 4.0200 | 4.0200 | 3.9000 | 3.9000 | 3.8248 | - |
Mar 08, 2024 | 4.0200 | 4.0200 | 3.7600 | 3.7800 | 3.7071 | - |
Mar 07, 2024 | 4.0400 | 4.0400 | 3.8000 | 3.8000 | 3.7267 | - |
Mar 06, 2024 | 3.9600 | 3.9600 | 3.7200 | 3.7400 | 3.6679 | - |
Mar 05, 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.7267 | - |
Mar 04, 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.6875 | - |
Mar 01, 2024 | 3.8000 | 3.8000 | 3.5600 | 3.6400 | 3.5698 | - |
Feb 29, 2024 | 3.8600 | 3.8600 | 3.5600 | 3.5600 | 3.4914 | - |
Feb 28, 2024 | 3.9400 | 3.9400 | 3.6800 | 3.6800 | 3.6091 | - |
Feb 27, 2024 | 4.0400 | 4.0400 | 3.7400 | 3.7400 | 3.6679 | - |
Feb 26, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.8052 | - |
Feb 23, 2024 | 4.0800 | 4.0800 | 3.8200 | 3.8200 | 3.7464 | - |
Feb 22, 2024 | 4.0200 | 4.0200 | 3.8600 | 3.8600 | 3.7856 | - |
Feb 21, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.8052 | - |
Feb 20, 2024 | 4.1000 | 4.1000 | 3.8400 | 3.8600 | 3.7856 | - |
Feb 19, 2024 | 4.0000 | 4.0200 | 3.8800 | 3.8800 | 3.8052 | - |
Feb 16, 2024 | 4.0000 | 4.0000 | 3.8400 | 3.8400 | 3.7660 | - |
Feb 15, 2024 | 4.0400 | 4.0400 | 3.8400 | 3.8600 | 3.7856 | - |
Feb 14, 2024 | 4.0400 | 4.0400 | 3.8600 | 3.8600 | 3.7856 | - |
Feb 13, 2024 | 4.2400 | 4.2400 | 3.9000 | 3.9000 | 3.8248 | - |
Feb 12, 2024 | 4.2600 | 4.2600 | 4.0800 | 4.0800 | 4.0013 | - |
Feb 09, 2024 | 4.1600 | 4.1600 | 3.9200 | 3.9800 | 3.9033 | - |
Feb 08, 2024 | 4.1600 | 4.1600 | 3.9200 | 3.9200 | 3.8444 | - |
Feb 07, 2024 | 4.4200 | 4.4200 | 4.0000 | 4.0000 | 3.9229 | - |
Feb 06, 2024 | 4.5200 | 4.5200 | 4.2000 | 4.2400 | 4.1583 | - |
Feb 05, 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1600 | 4.0798 | - |
Feb 02, 2024 | 4.3200 | 4.3200 | 4.0000 | 4.0800 | 4.0013 | - |
Feb 01, 2024 | 4.3200 | 4.3200 | 4.1600 | 4.1600 | 4.0798 | - |
Jan 31, 2024 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | 4.1190 | - |
Jan 30, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2171 | - |
Jan 29, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2367 | - |
Jan 26, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3152 | - |
Jan 25, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2956 | - |
Jan 24, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5506 | - |
Jan 23, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5309 | - |
Jan 22, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4721 | - |
Jan 19, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4917 | - |
Jan 18, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2956 | - |
Jan 17, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3740 | - |
Jan 16, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3740 | - |
Jan 15, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4721 | - |
Jan 12, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4721 | - |
Jan 11, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4525 | - |
Jan 10, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5113 | - |
Jan 09, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4525 | - |
Jan 08, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4721 | - |
Jan 05, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0210 | - |
Jan 04, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5113 | - |
Jan 03, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4917 | - |
Jan 02, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3348 | - |
Dec 29, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3152 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |